$49.93 -0.32 (%) SPDR S&P Cp Mk Shs - NYSEARCA

Mar. 27, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
3/27/201550.1650.1649.9349.93671
3/26/201550.0350.2950.0350.251,047
3/25/201550.8550.8550.1350.133,488
3/24/201551.0751.0751.0351.061,260
3/23/201551.3851.4451.2951.293,373
3/20/201550.7051.3450.5051.334,422
3/19/201550.7250.7250.3750.572,513
3/18/201551.0151.2850.8951.0214,813
3/17/201551.0751.2550.9651.224,838
3/16/201550.9351.3250.9351.301,881
3/13/201550.9050.9050.3450.341,043
3/11/201550.0650.0650.0050.03832
3/10/201549.4949.7049.4949.631,833
3/9/201550.2750.4450.1750.342,500
3/6/201551.0851.0850.2550.304,541
3/5/201549.9550.3549.9550.3523,885
3/4/201549.8149.9849.8149.981,343
3/3/201550.2950.3850.1450.237,989
3/2/201550.5450.5750.2550.541,969
2/27/201550.4750.4750.0950.093,429
2/26/201550.7850.8950.6750.726,496
2/25/201551.1351.1350.8450.951,972
2/24/201550.8151.1450.8151.142,605
2/23/201550.5050.5450.5050.54682
2/20/201550.4050.8950.4050.893,621
2/19/201550.1950.5750.1950.514,118
2/18/201550.4250.4250.2450.24362
2/17/201550.2450.7750.2450.772,298
2/13/201550.4250.5650.3750.371,938
2/12/201550.0250.0250.0250.02884
2/11/201549.4449.5949.3549.501,052
2/10/201549.5349.6149.5349.59647
2/9/201549.3949.4049.1649.163,093
2/6/201549.8849.8849.5349.533,207
2/5/201548.4249.0448.4249.015,080
2/4/201548.1348.1348.1348.13367
2/3/201547.9648.3447.9648.342,764
2/2/201546.8047.3846.7947.346,486
1/30/201546.5046.7746.5046.532,009
1/29/201546.8947.2046.6447.204,138
1/28/201548.1648.3046.8646.879,671
1/27/201547.7348.0747.6747.883,324
1/26/201547.6848.3747.6648.372,869
1/23/201548.0748.2647.9547.966,267
1/22/201546.6248.3046.5348.15533,130
1/21/201546.3046.8546.1346.694,597
1/20/201546.3946.4446.0046.436,097
1/16/201545.9246.4845.6846.396,535
1/15/201546.8647.1746.6646.7510,232
1/14/201547.5147.5147.0147.3411,486
1/13/201548.1348.4247.8048.161,634
1/12/201547.9848.2747.9848.133,525
1/9/201548.7448.8248.5848.821,439
1/8/201549.2649.5249.2049.2510,775
1/6/201549.3849.3847.8248.076,135
1/5/201550.1150.1149.0649.1816,065
1/2/201550.0550.4650.0550.461,106
12/31/201451.0551.1850.7950.865,926
12/30/201450.9950.9950.8450.9120,022
12/29/201451.2751.2750.9951.007,033
12/26/201451.1351.1451.1151.11865
12/24/201450.9751.0550.7651.042,254
12/23/201450.4651.1150.4650.9712,148
12/22/201450.3550.4250.2650.403,964
12/19/201450.4450.5750.1050.5011,990
12/18/201450.4050.4149.9450.395,797
12/17/201448.5649.4148.5649.411,559
12/16/201447.8448.5747.6447.6460,069
12/15/201448.5948.5947.9348.1522,343
12/12/201449.3649.3648.4148.4212,213
12/11/201450.3150.3149.7349.804,485
12/10/201450.7350.7349.7349.739,364
12/9/201450.2750.8250.2750.821,214
12/8/201450.7251.1450.5750.7510,486
12/5/201450.0650.7150.0650.5944,613
12/4/201449.8449.9449.7549.884,662
12/3/201449.6649.9049.6649.902,632
12/2/201449.1949.3949.1949.364,540
12/1/201449.4149.9348.6348.973,149
11/28/201449.6049.6049.4949.49508
11/26/201449.8449.8449.6449.64737
11/25/201449.6949.7649.5349.716,075
11/24/201449.5449.6249.4349.543,989
11/21/201449.6849.7149.2649.306,930
11/20/201448.6749.0548.5549.021,800
11/19/201448.9848.9848.5648.932,532
11/18/201448.8849.3648.8849.182,241
11/17/201449.0549.0748.9148.911,574
11/14/201449.5949.6749.2449.275,884
11/13/201449.5649.5749.2249.533,065
11/12/201449.2449.5149.2149.512,088
11/11/201449.3049.4249.3049.3412,160
11/10/201449.0849.2849.0849.203,366
11/7/201449.0849.1948.5749.082,070
11/6/201449.2449.2448.7849.114,693
11/5/201448.9449.1248.9449.111,871
11/4/201448.8248.8248.4248.705,151
11/3/201449.0549.1348.6348.8052,746
10/31/201448.8249.1448.7848.946,633
10/30/201447.7847.9047.7847.901,081
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center